株価チャート

2017/11/01～2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20244/1, 株式分割 1→4
2018
03/30555573555563+1.4%1,576,000506億1291万+2.27%24.870.65
03/29554555540555+0.82%1,464,800499億1558万+0.86%24.530.64
03/28544576538550+1.43%2,193,600495億1067万-0.14%24.330.63
03/27548549528543-1.18%1,404,000488億1334万-1.54%23.990.62
03/26589589539549-9.03%3,997,200493億9820万-0.54%24.280.63
03/23558605551604+13.28%4,690,000543億203万+9.53%26.690.7
03/22535537523533-0.37%1,374,000479億3605万-2.78%23.560.61
03/20533537523535+0.28%1,006,400481億1601万-2.24%23.650.62
03/195335355245330%631,200479億8104万-2.69%23.580.61
03/165345385285330%437,600479億8104万-3.92%23.580.61
03/15532535523533-0.42%676,400479億8104万-4.95%23.580.61
03/145365405315360%456,800481億8349万-5.72%23.680.62
03/13539540532536-0.88%327,200481億8349万-6.71%23.680.62
03/12543552535540+1.41%272,400486億1089万-7.17%23.890.62
03/09550552531533-1.98%652,400479億3605万-9.86%23.560.61
03/08551555539544-0.73%1,912,800489億332万-9.42%24.030.63
03/07537551534548+0.6%958,000492億6323万-9.95%24.210.63
03/06549558541544+0.79%408,800489億7080万-11.65%24.070.63
03/05549550532540-1.64%666,400485億8839万-13.6%23.880.62
03/02538551538549-1.08%460,400493億9820万-13.41%24.280.63
03/01572575552555-3.77%1,298,800499億3807万-13.69%24.540.64
02/28570581570577+0.04%1,084,000518億9510万-11.41%25.50.66
02/27574579574577+0.35%796,800518億7261万-12.52%25.490.66
02/26570581569575+0.52%1,473,600516億9265万-13.74%25.40.66
02/23568575567572+0.48%1,154,800514億2272万-15.21%25.270.66
02/22558571550569+0.31%1,914,400511億7528万-16.73%25.150.66
02/21550569549567+2.76%1,383,200510億1781万-17.95%25.070.65
02/20560564548552-1.65%1,996,000496億4564万-21.29%24.40.64
02/19544561542561+5.5%1,268,400504億7794万-21.1%24.810.65
02/16528535523532+1.97%926,800478億4607万-26.15%23.510.61
02/155335335165220%897,200469億2379万-28.56%23.060.6
02/14565566517522-7.58%1,355,600469億2379万-29.53%23.060.6
02/13680681564564-18.14%1,313,600507億7037万-24.77%24.950.65
02/09662693662689-0.9%915,600620億1769万-9.07%30.480.79
02/08701715690696-0.82%722,800625億8005万-8.61%30.750.8
02/07704723696701+1.7%667,600630億9743万-8.21%31.010.81
02/06715717672690-6.76%587,200620億4018万-9.99%30.490.79
02/05743743733740-2.05%966,000665億3911万-3.71%32.70.85
02/027537597507550%355,600679億3377万-1.82%33.390.87
02/01750758748755+1.21%518,000679億3377万-1.82%33.390.87
01/31748754745746-0.53%841,200671億2397万-2.99%32.990.86
01/30764765749750-2.44%346,800674億8388万-2.47%33.160.86
01/29768771765769+0.16%311,600691億7098万-0.16%33.990.89
01/26768771763768-0.16%221,200690億5851万-0.2%33.940.88
01/25765781760769+0.16%432,800691億7098万-0.16%33.990.89
01/24769771766768+0.16%302,400690億5851万-0.32%33.940.88
01/237667707607660%352,400689億4603万-0.62%33.880.88
01/22781784766766-1.29%397,200689億4603万-0.62%33.880.88
01/19775783773776+0.32%425,200698億4582万+0.68%34.320.89
01/18789793771774-1.59%333,200696億2087万+0.36%34.210.89
01/17800804784786-2.02%462,800707億4560万+1.98%34.770.91
01/16795811779803+0.31%566,000722億775万+4.09%35.490.92
01/15798804789800+1.27%454,800719億8281万+4.03%35.370.92
01/12775809775790+1.28%854,000710億8302万+2.86%34.930.91
01/11776781769780+0.48%284,800701億8324万+1.83%34.490.9
01/10775786759776-0.16%722,800698億4582万+1.34%34.320.89
01/09770783768778+0.97%341,600699億5829万+1.63%34.380.9
01/05759770755770+1.65%277,200692億8345万+0.79%34.050.89
01/04761764754758-0.33%338,000681億5872万-0.72%33.50.87
2017
12/29753764746760+1%415,600683億8367万-0.39%33.610.88
12/28754761748753-0.17%682,000677億883万-1.25%33.270.87
12/27753761750754+0.5%682,000678億2130万-0.82%33.330.87
12/26756756749750-0.33%526,400674億8388万-1.19%33.160.86
12/25763764749753-0.99%443,600677億883万-0.59%33.270.87
12/22766774753760-0.33%889,200683億8367万+0.93%33.610.88
12/21753765753763+1.33%716,000686億861万+1.67%33.720.88
12/20758761747753-0.17%626,000677億883万+0.87%33.270.87
12/19794796745754-4.89%1,300,000678億2130万+1.45%33.330.87
12/18784796780793+1.44%407,600713億797万+7.24%35.040.91
12/15778781771781+0.48%579,600702億9571万+6.73%34.550.9
12/14771778771778+0.81%477,600699億5829万+6.95%34.380.9
12/13770774764771+0.49%303,600693億9593万+6.97%34.10.89
12/12770774765768+0.49%340,000690億5851万+7.19%33.940.88
12/11785788761764-3.17%724,800687億2109万+7.57%33.770.88
12/08765803765789+2.44%1,345,200709億7055万+11.88%34.880.91
12/07773774763770+0.98%812,400692億8345万+10.32%34.050.89
12/06769775759763-0.81%923,600686億861万+10.19%33.720.88
12/05754770751769+1.65%584,000691億7098万+12.23%33.990.89
12/04763771755756-0.66%686,400680億4625万+11.38%33.440.87
12/01773778760761-0.49%650,400684億9614万+13.28%33.660.88
11/30758769753765+1.32%1,086,800688億3356万+15.21%33.830.88
11/29749756741755+1.14%563,600679億3377万+15.27%33.390.87
11/28741754736747+0.98%2,150,000671億6896万+15.38%33.010.86
11/27744751736739+0.31%1,278,800665億1661万+15.69%32.690.85
11/24729746722737+2.18%1,223,600663億1416万+16.61%32.590.85
11/22713721708721+1.84%624,000648億9700万+15.58%31.890.83
11/21703716698708+1.32%1,573,600637億2728万+14.6%31.320.82
11/20677704675699+3.52%2,953,600628億9498万+14.22%30.910.81
11/17672683669675+0.9%1,116,800607億5799万+11.43%29.860.78
11/16669672654669-0.34%728,800602億1812万+11.36%29.590.77
11/15663674655672+0.56%1,827,200604億2057万+12.86%29.690.77
11/14656670646668+1.79%1,365,600600億8315万+13.18%29.530.77
11/13624659620656+4.58%1,293,200590億2590万+12.33%29.010.76
11/10628638621627-1.8%556,800564億3902万+8.52%27.740.72
11/09647652630639-1.05%831,600574億7377万+11.28%28.240.74
11/08636647636646+1.06%862,800580億8113万+13.25%28.540.74
11/07625648625639+3.69%1,299,200574億7377万+12.85%28.240.74
11/06625629614616-2.26%1,135,600554億2676万+9.61%27.240.71
11/02625637621630+0.88%942,000567億895万+12.54%27.870.73
11/01616626612625+1.42%1,962,800562億1407万+12.37%27.630.72